Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 38.85 39.04 38.56 38.67 382,551 -0.40(-1.02%)
Jan 29, 2015 38.72 39.09 38.25 39.07 401,390 +0.37(+0.96%)
Jan 28, 2015 39.09 39.17 38.69 38.70 305,782 -0.18(-0.46%)
Jan 27, 2015 38.58 38.99 38.29 38.88 213,273 -0.04(-0.10%)
Jan 26, 2015 38.31 38.92 37.90 38.92 591,178 +0.73(+1.91%)
Jan 23, 2015 38.27 38.43 37.95 38.19 381,132 -0.08(-0.21%)
Jan 22, 2015 37.68 38.35 37.51 38.27 530,288 +0.58(+1.54%)
Jan 21, 2015 37.96 38.04 37.44 37.69 501,093 -0.33(-0.87%)
Jan 20, 2015 38.65 38.73 37.76 38.02 617,205 -0.58(-1.50%)
Jan 16, 2015 37.72 38.61 37.54 38.60 483,308 +0.88(+2.33%)
Jan 15, 2015 37.63 37.83 37.32 37.72 430,887 +0.22(+0.59%)
Jan 14, 2015 37.30 37.55 37.01 37.50 329,017 +0.19(+0.51%)
Jan 13, 2015 37.79 38.27 37.14 37.31 731,219 -0.21(-0.56%)
Jan 12, 2015 37.46 37.57 37.15 37.52 391,784 +0.14(+0.37%)
Jan 09, 2015 37.59 37.63 37.07 37.38 233,584 -0.25(-0.66%)
Jan 08, 2015 37.12 37.66 37.12 37.63 235,383 +0.62(+1.68%)
Jan 07, 2015 37.08 37.29 36.61 37.01 296,705 +0.14(+0.38%)
Jan 06, 2015 36.62 36.93 36.24 36.87 442,372 +0.27(+0.74%)
Jan 05, 2015 37.15 37.32 36.45 36.60 400,952 -0.73(-1.96%)
Jan 02, 2015 38.01 38.29 37.17 37.33 334,304 -0.59(-1.56%)
Dec 31, 2014 37.97 37.92 37.92 37.92 374,800 -0.05(-0.13%)
Dec 30, 2014 37.74 38.06 37.63 37.97 242,680 +0.09(+0.24%)
Dec 29, 2014 37.65 38.26 37.43 37.88 228,667 +0.14(+0.37%)
Dec 26, 2014 37.99 38.06 37.72 37.74 154,781 -0.08(-0.21%)
Dec 24, 2014 37.71 37.82 37.82 37.82 138,500 +0.11(+0.29%)
Dec 23, 2014 37.64 37.95 37.53 37.71 695,338 +0.23(+0.61%)
Dec 22, 2014 37.10 37.62 37.02 37.48 478,207 +0.41(+1.11%)
Dec 19, 2014 37.00 37.29 36.94 37.07 492,548 -0.03(-0.08%)
Dec 18, 2014 37.05 37.11 36.72 37.10 433,564 +0.41(+1.12%)
Dec 17, 2014 36.18 36.83 35.97 36.69 482,831 +0.54(+1.49%)
Dec 16, 2014 35.95 36.62 35.76 36.15 448,332 +0.18(+0.50%)
Dec 15, 2014 36.47 36.48 35.48 35.97 492,148 -0.31(-0.85%)
Dec 12, 2014 36.38 36.69 36.08 36.28 488,961 -0.57(-1.55%)
Dec 11, 2014 37.28 37.51 36.73 36.85 492,844 -0.23(-0.62%)
Dec 10, 2014 37.76 37.88 37.07 37.08 357,425 -0.69(-1.83%)
Dec 09, 2014 38.11 38.50 37.65 37.77 522,134 -0.63(-1.64%)
Dec 08, 2014 37.19 38.47 37.19 38.40 731,286 +0.71(+1.88%)
Dec 05, 2014 37.65 37.95 37.46 37.69 498,324 +0.06(+0.16%)
Dec 04, 2014 37.69 37.86 37.56 37.63 356,905 -0.17(-0.45%)
Dec 03, 2014 37.60 37.90 37.42 37.80 148,497 +0.15(+0.40%)
Dec 02, 2014 37.50 37.72 37.45 37.65 294,282 +0.21(+0.56%)
Dec 01, 2014 37.58 37.68 37.34 37.44 405,120 -0.26(-0.69%)
Nov 28, 2014 37.70 38.14 37.66 37.70 221,378 +0.13(+0.35%)
Nov 26, 2014 37.41 37.57 37.57 37.57 315,600 +0.22(+0.59%)
Nov 25, 2014 37.41 37.63 37.15 37.35 369,165 -0.14(-0.37%)
Nov 24, 2014 37.37 37.58 37.19 37.49 976,525 +0.32(+0.86%)
Nov 21, 2014 37.30 37.47 36.98 37.17 391,892 +0.07(+0.19%)
Nov 20, 2014 37.06 37.29 37.02 37.10 384,904 +0.02(+0.05%)
Nov 19, 2014 36.98 37.21 36.66 37.08 698,236 +0.01(+0.03%)
Nov 18, 2014 37.09 37.16 36.61 37.07 1,056,485 +0.01(+0.03%)
Nov 17, 2014 37.20 37.40 36.91 37.06 439,654 -0.23(-0.62%)
Nov 14, 2014 37.59 37.64 37.29 37.29 313,237 -0.24(-0.64%)
Nov 13, 2014 37.29 37.69 37.11 37.53 287,483 +0.25(+0.67%)
Nov 12, 2014 37.24 37.32 37.04 37.28 337,318 +0.03(+0.08%)
Nov 11, 2014 37.72 37.81 37.21 37.25 432,362 -0.54(-1.43%)
Nov 10, 2014 37.99 38.11 37.76 37.79 382,326 -0.19(-0.50%)
Nov 07, 2014 37.76 38.00 37.60 37.98 524,395 +0.25(+0.66%)
Nov 06, 2014 37.43 37.73 37.37 37.73 433,342 +0.25(+0.67%)
Nov 05, 2014 37.53 37.75 37.35 37.48 610,713 +0.09(+0.24%)
Nov 04, 2014 37.32 37.55 37.29 37.39 667,037 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.